EMR cadena de opciones Emerson Electric Co.
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±28.3% (114.63–205.13) · ATM IV 32.2% · P/C interés abierto 0.15
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 82.00 | 85.50 | 12 | 44.4% | 0.97 | 0.0010 | 0.000 | 80 | 0 | 5.00 | 239 | 49.4% | -0.04 | 0.0011 | -0.006 | ||
| 78.00 | 81.00 | 14 | 43.8% | 0.96 | 0.0013 | 0.000 | 85 | 0 | 5.00 | 11 | 45.9% | -0.04 | 0.0013 | -0.007 | ||
| 73.10 | 77.00 | 6 | 41.9% | 0.95 | 0.0016 | 0.000 | 90 | 0.1500 | 3.60 | 616 | 39.6% | -0.05 | 0.0016 | -0.008 | ||
| 68.50 | 72.50 | 10 | 39.5% | 0.94 | 0.0018 | -0.001 | 95 | 1.50 | 3.30 | 124 | 39.1% | -0.07 | 0.0019 | -0.009 | ||
| 65.00 | 68.50 | 30 | 40.2% | 0.92 | 0.0022 | -0.003 | 100 | 0.9500 | 4.20 | 176 | 36.9% | -0.08 | 0.0022 | -0.011 | ||
| 60.30 | 64.50 | 32 | 38.4% | 0.91 | 0.0025 | -0.004 | 105 | 1.00 | 5.20 | 25 | 36.0% | -0.10 | 0.0026 | -0.012 | ||
| 57.00 | 60.50 | 189 | 38.6% | 0.89 | 0.0029 | -0.006 | 110 | 3.20 | 5.50 | 264 | 37.0% | -0.11 | 0.0030 | -0.013 | ||
| 53.00 | 56.50 | 38 | 37.5% | 0.87 | 0.0033 | -0.008 | 115 | 3.90 | 6.50 | 92 | 36.4% | -0.13 | 0.0035 | -0.014 | ||
| 49.00 | 52.50 | 24 | 36.2% | 0.85 | 0.0037 | -0.010 | 120 | 4.80 | 6.90 | 200 | 35.0% | -0.15 | 0.0039 | -0.016 | ||
| 45.50 | 49.00 | 1 | 4 | 35.9% | 0.83 | 0.0042 | -0.011 | 125 | 5.90 | 8.50 | 17 | 35.1% | -0.18 | 0.0044 | -0.017 | |
| 42.00 | 45.50 | 63 | 35.3% | 0.80 | 0.0046 | -0.013 | 130 | 5.90 | 9.40 | 53 | 32.9% | -0.21 | 0.0049 | -0.018 | ||
| 38.50 | 42.00 | 28 | 34.4% | 0.78 | 0.0050 | -0.015 | 135 | 8.20 | 11.30 | 11 | 33.9% | -0.23 | 0.0053 | -0.019 | ||
| 35.00 | 38.50 | 18 | 33.4% | 0.75 | 0.0054 | -0.016 | 140 | 9.70 | 12.50 | 4 | 33.1% | -0.26 | 0.0058 | -0.021 | ||
| 32.30 | 35.50 | 311 | 33.4% | 0.72 | 0.0058 | -0.018 | 145 | 11.00 | 14.30 | 2 | 31 | 32.4% | -0.30 | 0.0063 | -0.021 | |
| 29.70 | 32.50 | 11.7K | 33.1% | 0.69 | 0.0062 | -0.019 | 150 | 13.20 | 16.50 | 21 | 32.4% | -0.33 | 0.0067 | -0.022 | ||
| 26.80 | 30.50 | 234 | 33.1% | 0.66 | 0.0065 | -0.020 | 155 | 15.20 | 18.40 | 82 | 31.9% | -0.37 | 0.0071 | -0.023 | ||
| 24.20 | 28.00 | 182 | 32.8% | 0.62 | 0.0068 | -0.020 | 160 | 17.40 | 20.90 | 47 | 31.6% | -0.40 | 0.0075 | -0.024 | ||
| 21.90 | 24.60 | 109 | 31.8% | 0.59 | 0.0070 | -0.021 | 165 | 19.90 | 23.00 | 54 | 31.1% | -0.44 | 0.0078 | -0.024 | ||
| 19.60 | 22.40 | 1 | 46 | 31.4% | 0.56 | 0.0072 | -0.021 | 170 | 22.60 | 25.90 | 21 | 31.0% | -0.48 | 0.0081 | -0.024 | |
| 17.60 | 19.70 | 62 | 30.7% | 0.52 | 0.0073 | -0.022 | 175 | 25.00 | 28.70 | 1 | 30.3% | -0.52 | 0.0084 | -0.024 | ||
| 15.60 | 19.00 | 695 | 31.3% | 0.49 | 0.0073 | -0.022 | 180 | 28.00 | 32.00 | 30 | 30.2% | -0.56 | 0.0086 | -0.024 | ||
| 13.90 | 17.00 | 68 | 26 | 30.9% | 0.46 | 0.0074 | -0.022 | 185 | 31.10 | 35.00 | 29.7% | -0.60 | 0.0088 | -0.024 | ||
| 12.60 | 15.50 | 66 | 31.0% | 0.42 | 0.0073 | -0.021 | 190 | 34.50 | 38.50 | 13 | 29.5% | -0.64 | 0.0090 | -0.024 | ||
| 10.70 | 14.00 | 36 | 30.4% | 0.39 | 0.0072 | -0.021 | 195 | 38.50 | 42.20 | 29.6% | -0.68 | 0.0091 | -0.024 | |||
| 9.70 | 12.40 | 76 | 30.3% | 0.36 | 0.0071 | -0.020 | 200 | 42.50 | 46.30 | 3 | 29.9% | -0.72 | 0.0092 | -0.023 | ||
| 7.60 | 10.40 | 104 | 30.3% | 0.31 | 0.0067 | -0.019 | 210 | 50.00 | 55.00 | 29.6% | -0.80 | 0.0091 | -0.022 | |||
| 5.60 | 7.90 | 16 | 29.4% | 0.26 | 0.0062 | -0.017 | 220 | 59.00 | 63.20 | 2 | 28.9% | -0.86 | 0.0082 | -0.018 | ||
| 4.20 | 6.50 | 2 | 29.3% | 0.21 | 0.0056 | -0.016 | 230 | 68.50 | 72.70 | 29.8% | -0.92 | 0.0073 | -0.011 | |||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Jan 21, 2028
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.